HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.003446 | $0.003554 | $0.003344 | $0.003429 | $1,350.92 | $4,247,020 |
| 2018-06-02 | $0.003427 | $0.003553 | $0.003412 | $0.003510 | $358.59 | $4,350,555 |
| 2018-06-03 | $0.003511 | $0.003550 | $0.003361 | $0.003394 | $3,903.50 | $4,210,424 |
| 2018-06-04 | $0.003396 | $0.003459 | $0.003287 | $0.003299 | $1,573.81 | $4,096,041 |
| 2018-06-05 | $0.003301 | $0.003425 | $0.003239 | $0.003271 | $2,624.57 | $4,063,880 |
| 2018-06-06 | $0.003269 | $0.003365 | $0.003073 | $0.003179 | $2,192.46 | $3,952,546 |
| 2018-06-07 | $0.003182 | $0.003447 | $0.003087 | $0.003198 | $2,085.98 | $3,979,345 |
| 2018-06-08 | $0.003201 | $0.003215 | $0.002926 | $0.003007 | $1,828.19 | $3,744,145 |
| 2018-06-09 | $0.003006 | $0.003215 | $0.002899 | $0.002926 | $5,068.35 | $3,645,716 |
| 2018-06-10 | $0.002929 | $0.002935 | $0.002493 | $0.002573 | $667.48 | $3,208,846 |
| 2018-06-11 | $0.002577 | $0.002700 | $0.002551 | $0.002686 | $626.33 | $3,352,130 |
| 2018-06-12 | $0.002684 | $0.002684 | $0.002424 | $0.002438 | $1,539.59 | $3,045,521 |
| 2018-06-13 | $0.002445 | $0.002469 | $0.002249 | $0.002283 | $681.96 | $2,853,263 |
| 2018-06-14 | $0.002282 | $0.002437 | $0.002262 | $0.002415 | $3,368.40 | $3,020,682 |
| 2018-06-15 | $0.002411 | $0.002515 | $0.002321 | $0.002490 | $2,307.22 | $3,117,302 |
| 2018-06-16 | $0.002481 | $0.007690 | $0.002104 | $0.002555 | $22,780.00 | $3,200,300 |
| 2018-06-17 | $0.002561 | $0.002595 | $0.002194 | $0.002214 | $3,404.79 | $2,775,822 |
| 2018-06-18 | $0.002206 | $0.002407 | $0.002192 | $0.002345 | $1,315.32 | $2,941,586 |
| 2018-06-19 | $0.002343 | $0.002880 | $0.002317 | $0.002498 | $2,356.43 | $3,136,264 |
| 2018-06-20 | $0.002499 | $0.002704 | $0.002345 | $0.002359 | $1,031.59 | $2,964,088 |
| 2018-06-21 | $0.002359 | $0.002694 | $0.002359 | $0.002456 | $708.32 | $3,088,057 |
| 2018-06-22 | $0.002453 | $0.002464 | $0.002141 | $0.002240 | $1,463.49 | $2,818,868 |
| 2018-06-23 | $0.002240 | $0.002277 | $0.002124 | $0.002220 | $1,187.38 | $2,796,234 |
| 2018-06-24 | $0.002220 | $0.002224 | $0.001920 | $0.001944 | $1,027.81 | $2,450,451 |
| 2018-06-25 | $0.001941 | $0.002274 | $0.001938 | $0.002077 | $4,142.89 | $2,619,375 |
| 2018-06-26 | $0.002077 | $0.002209 | $0.002077 | $0.002122 | $406.98 | $2,678,118 |
| 2018-06-27 | $0.002120 | $0.002129 | $0.001891 | $0.001927 | $1,912.98 | $2,434,333 |
| 2018-06-28 | $0.001927 | $0.002041 | $0.001655 | $0.001759 | $2,992.27 | $2,224,102 |
| 2018-06-29 | $0.001761 | $0.001775 | $0.001474 | $0.001561 | $2,790.55 | $1,975,359 |
| 2018-06-30 | $0.001564 | $0.001922 | $0.001563 | $0.001788 | $381.54 | $2,263,680 |